Coinbase Global

COIN
🏛️ 독일 →
284.95
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 222.50 226.00 221.50 224.50 0.0M
2021-12-29 231.50 232.50 221.50 222.00 0.0M
2021-12-28 243.00 244.00 229.50 230.50 0.0M
2021-12-27 238.50 249.00 234.50 247.00 0.0M
2021-12-23 225.00 237.50 224.50 237.00 0.0M
2021-12-22 222.00 225.00 218.00 224.00 0.0M
2021-12-21 216.00 220.00 213.50 219.50 0.0M
2021-12-20 216.00 217.00 205.50 211.50 0.0M
2021-12-17 218.00 221.00 209.00 218.00 0.0M
2021-12-16 231.50 236.00 216.50 218.50 0.0M
2021-12-15 228.50 231.50 215.00 228.00 0.0M
2021-12-14 223.50 230.00 216.00 226.50 0.0M
2021-12-13 229.00 231.00 216.50 223.50 0.0M
2021-12-10 235.50 241.50 221.50 226.00 0.0M
2021-12-09 252.50 252.50 229.00 234.00 0.0M
2021-12-08 252.00 256.00 246.50 251.00 0.0M
2021-12-07 241.50 258.00 240.50 254.00 0.0M
2021-12-06 227.50 236.50 217.00 234.00 0.0M
2021-12-03 253.00 255.00 228.00 235.00 0.0M
2021-12-02 262.00 266.50 251.50 252.00 0.0M
2021-12-01 278.50 284.50 260.00 260.50 0.0M
2021-11-30 277.00 291.00 275.50 277.50 0.0M
2021-11-29 273.00 285.50 273.00 283.00 0.0M
2021-11-26 283.50 283.50 262.00 268.00 0.0M
2021-11-25 279.00 285.00 279.00 285.00 0.0M
2021-11-24 281.50 283.50 275.00 279.50 0.0M
2021-11-23 281.50 283.00 270.50 281.50 0.0M
2021-11-22 291.00 298.50 276.00 281.00 0.0M
2021-11-19 283.00 299.50 281.00 294.50 0.0M
2021-11-18 304.00 306.00 284.00 284.00 0.0M
2021-11-17 301.00 307.50 297.50 304.50 0.0M
2021-11-16 290.00 306.00 282.50 302.00 0.0M
2021-11-15 301.00 310.00 297.50 299.00 0.0M
2021-11-12 299.00 300.00 290.50 299.50 0.0M
2021-11-11 285.50 299.00 285.00 293.50 0.0M
2021-11-10 269.00 302.50 265.00 286.50 0.0M
2021-11-09 312.00 319.50 297.50 306.00 0.0M
2021-11-08 298.00 313.50 297.50 306.00 0.0M
2021-11-05 295.00 302.50 288.00 290.50 0.0M
2021-11-04 296.50 300.00 289.50 297.00 0.0M
2021-11-03 293.00 297.00 284.50 296.50 0.0M
2021-11-02 287.00 298.00 285.50 291.00 0.0M
2021-11-01 276.00 292.00 275.00 285.50 0.0M
2021-10-29 272.50 283.00 270.00 275.50 0.0M
2021-10-28 271.50 281.00 267.00 272.50 0.0M
2021-10-27 272.00 274.50 261.00 269.00 0.0M
2021-10-26 280.50 286.50 272.50 275.50 0.0M
2021-10-25 258.50 281.50 258.50 280.00 0.0M
2021-10-22 256.00 263.00 253.00 258.50 0.0M
2021-10-21 270.00 272.50 256.50 258.50 0.0M
2021-10-20 261.00 272.00 261.00 270.00 0.0M
2021-10-19 252.50 264.50 250.00 262.50 0.0M
2021-10-18 242.50 256.00 234.50 254.00 0.0M
2021-10-15 226.00 243.00 225.00 241.00 0.0M
2021-10-14 216.50 226.50 214.00 224.00 0.0M
2021-10-13 214.50 216.00 211.00 213.00 0.0M
2021-10-12 220.00 222.00 213.50 216.50 0.0M
2021-10-11 216.50 227.50 214.50 222.50 0.0M
2021-10-08 217.50 221.50 213.50 214.50 0.0M
2021-10-07 217.50 219.50 211.00 218.00 0.0M
2021-10-06 206.50 218.50 202.50 216.50 0.0M
2021-10-05 198.00 207.00 197.20 207.00 0.0M
2021-10-04 200.00 201.00 193.40 197.00 0.0M
2021-10-01 196.80 206.00 195.20 199.40 0.0M
2021-09-30 198.80 200.50 194.80 196.40 0.0M
2021-09-29 199.40 200.50 194.60 194.80 0.0M
2021-09-28 199.80 199.80 194.60 197.00 0.0M
2021-09-27 201.00 202.00 194.40 198.60 0.0M
2021-09-24 201.50 203.00 194.00 198.00 0.0M
2021-09-23 208.00 210.00 202.50 202.50 0.0M
2021-09-22 202.00 207.00 200.00 206.50 0.0M
2021-09-21 198.00 204.50 198.00 203.00 0.0M
2021-09-20 208.50 209.50 196.40 201.50 0.0M
2021-09-17 206.00 208.50 204.00 208.00 0.0M
2021-09-16 211.00 212.00 203.50 207.00 0.0M
2021-09-15 208.00 211.00 205.00 208.50 0.0M
2021-09-14 207.00 210.00 204.50 206.00 0.0M
2021-09-13 211.50 215.00 203.00 206.00 0.0M
2021-09-10 221.50 221.50 209.00 210.50 0.0M
2021-09-09 218.50 223.00 216.50 216.50 0.0M
2021-09-08 224.50 224.50 215.50 218.50 0.0M
2021-09-07 240.00 243.00 221.50 225.50 0.0M
2021-09-06 239.00 242.00 236.50 240.00 0.0M
2021-09-03 227.50 236.00 226.50 235.00 0.0M
2021-09-02 227.50 232.00 224.50 226.00 0.0M
2021-09-01 220.50 229.50 218.50 224.00 0.0M
2021-08-31 220.50 222.00 218.00 218.00 0.0M
2021-08-30 220.50 223.00 217.00 222.00 0.0M
2021-08-27 212.00 220.00 211.50 220.00 0.0M
2021-08-26 218.00 218.00 211.00 212.00 0.0M
2021-08-25 221.50 222.00 217.50 218.50 0.0M
2021-08-24 220.00 224.00 216.00 220.50 0.0M
2021-08-23 226.50 229.00 217.50 217.50 0.0M
2021-08-20 216.00 222.00 215.00 219.50 0.0M
2021-08-19 209.50 213.50 203.50 212.50 0.0M
2021-08-18 214.00 217.50 208.00 208.00 0.0M
2021-08-17 218.00 222.00 210.00 213.50 0.0M
2021-08-16 225.00 227.00 215.50 219.00 0.0M
2021-08-13 221.50 226.00 219.50 221.00 0.0M
2021-08-12 236.00 239.50 217.00 219.00 0.0M
2021-08-11 233.00 250.50 233.00 237.00 0.0M
2021-08-10 239.00 241.50 225.50 230.00 0.0M
2021-08-09 221.50 240.50 220.00 237.50 0.0M
2021-08-06 215.50 224.50 213.00 220.00 0.0M
2021-08-05 206.00 218.00 199.00 216.00 0.0M
2021-08-04 193.00 207.50 192.60 206.00 0.0M
2021-08-03 198.60 199.20 191.80 193.80 0.0M
2021-08-02 202.50 203.00 197.40 198.20 0.0M
2021-07-30 198.20 200.50 195.20 198.20 0.0M
2021-07-29 203.00 206.00 198.00 198.20 0.0M
2021-07-28 204.00 205.50 201.50 204.50 0.0M
2021-07-27 204.50 205.50 194.20 199.00 0.0M
2021-07-26 199.20 211.50 199.00 208.00 0.0M
2021-07-23 193.20 194.20 189.60 190.80 0.0M
2021-07-22 197.80 198.60 191.00 192.00 0.0M
2021-07-21 191.40 201.00 191.40 195.60 0.0M
2021-07-20 187.40 191.60 181.20 191.20 0.0M
2021-07-19 190.40 190.40 180.80 186.80 0.0M
2021-07-16 190.20 195.80 187.20 190.60 0.0M
2021-07-15 195.00 198.00 186.80 190.20 0.0M
2021-07-14 206.00 209.00 194.00 194.60 0.0M
2021-07-13 208.50 211.50 206.00 206.50 0.0M
2021-07-12 215.50 216.50 208.50 208.50 0.0M
2021-07-09 205.50 216.00 204.50 212.50 0.0M
2021-07-08 212.50 212.50 197.60 206.50 0.0M
2021-07-07 199.20 214.00 197.40 213.50 0.0M
2021-07-06 204.00 208.50 197.80 199.00 0.0M
2021-07-05 204.50 206.50 203.00 204.00 0.0M
2021-07-02 202.50 208.00 201.50 203.50 0.0M
2021-07-01 213.00 214.50 202.50 202.50 0.0M
2021-06-30 216.00 216.00 206.00 210.00 0.0M
2021-06-29 208.50 219.50 207.00 214.50 0.0M
2021-06-28 189.00 208.50 189.00 207.50 0.0M
2021-06-25 193.40 194.80 186.80 187.40 0.0M
2021-06-24 189.40 193.00 186.60 192.40 0.0M
2021-06-23 186.80 192.80 186.80 189.60 0.0M
2021-06-22 186.00 187.00 177.20 186.60 0.0M
2021-06-21 190.40 191.00 183.60 187.00 0.0M
2021-06-18 194.60 196.00 190.40 193.00 0.0M
2021-06-17 191.00 195.80 187.60 193.00 0.0M
2021-06-16 190.80 195.20 188.00 190.60 0.0M
2021-06-15 198.60 199.40 190.60 192.00 0.0M
2021-06-14 188.60 197.40 187.00 197.40 0.0M
2021-06-11 183.40 186.60 182.00 185.00 0.0M
2021-06-10 184.60 188.80 182.20 182.40 0.0M
2021-06-09 181.60 188.60 178.20 184.00 0.0M
2021-06-08 186.80 188.40 178.60 181.20 0.0M
2021-06-07 188.80 190.60 186.20 190.00 0.0M
2021-06-04 190.60 191.20 187.20 187.80 0.0M
2021-06-03 197.80 199.80 192.60 192.80 0.0M
2021-06-02 197.40 200.00 195.60 197.20 0.0M
2021-06-01 196.40 199.40 194.00 195.00 0.0M
2021-05-31 192.60 196.60 192.60 196.60 0.0M
2021-05-28 202.50 203.00 194.20 194.20 0.0M
2021-05-27 198.60 203.50 196.40 202.50 0.0M
2021-05-26 200.50 204.50 195.60 198.40 0.0M
2021-05-25 186.40 199.40 184.40 197.80 0.0M
2021-05-24 187.00 190.60 183.40 185.40 0.0M
2021-05-21 193.40 196.00 183.60 184.40 0.0M
2021-05-20 183.00 195.52 183.00 190.78 0.0M
2021-05-19 193.80 193.80 170.55 184.60 0.1M
2021-05-18 199.60 206.50 195.00 195.60 0.0M
2021-05-17 211.00 212.00 196.40 204.00 0.0M
2021-05-14 224.00 234.00 211.00 213.50 0.0M
2021-05-13 226.50 235.50 211.50 212.00 0.0M
2021-05-12 250.00 253.00 233.00 234.50 0.0M
2021-05-11 238.00 250.00 226.50 249.00 0.0M
2021-05-10 218.50 244.50 213.00 240.00 0.0M
2021-05-07 212.50 220.00 212.00 216.50 0.0M
2021-05-06 227.50 233.00 207.50 213.50 0.0M
2021-05-05 234.00 241.00 224.50 228.00 0.0M
2021-05-04 244.50 245.50 229.00 234.00 0.0M
2021-05-03 249.00 255.00 244.50 244.50 0.0M
2021-04-30 243.50 250.50 241.00 248.00 0.0M
2021-04-29 247.00 248.50 241.00 243.00 0.0M
2021-04-28 254.00 254.00 246.00 246.00 0.0M
2021-04-27 255.50 259.50 247.50 251.00 0.0M
2021-04-26 245.00 256.00 245.00 251.50 0.0M
2021-04-23 238.50 251.50 229.50 241.50 0.1M
2021-04-22 252.50 260.00 239.00 244.00 0.1M
2021-04-21 263.50 272.50 251.50 259.50 0.1M
2021-04-20 273.50 280.00 259.50 266.00 0.0M
2021-04-19 283.50 283.50 271.50 276.50 0.1M
2021-04-16 268.50 288.50 263.00 285.50 0.1M